Dark

CMG20261218P60
CMG Dec 18 2026 60.00 Put (CMG261218P00060000)
option OPRA

Inactive

Feb 9, 2026

20.40-18.951%(-4.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-09	20.4000	20.4000	20.4000	20.4000	-18.951%	1	101	0.000%
2025-12-01	25.2000	25.2000	25.1000	25.1700	-11.715%	105	101	-18.951%
2025-11-19	28.5100	28.5100	28.5100	28.5100	+1.821%	10	4	-28.446%
2025-11-03	28.0500	28.1000	28.0000	28.0000	-8.197%	1,243	1,245	-27.143%
2025-10-31	30.5000	30.5000	30.5000	30.5000	+12.546%	5	1,245	-33.115%
2025-10-30	26.0000	27.1000	26.0000	27.1000	+32.518%	22	1,245	-24.723%
2025-10-29	20.4500	20.4500	20.4500	20.4500	+2.506%	50	3,103	-0.244%
2025-10-08	19.9500	19.9500	19.9500	19.9500	+6.061%	12	3,128	+2.256%
2025-10-06	18.9500	18.9500	18.6500	18.8100	-1.518%	47	3,128	+8.453%
2025-10-03	19.1000	19.1000	19.1000	19.1000	-9.479%	1	3,116	+6.806%
2025-09-30	21.1000	21.1000	21.1000	21.1000	+4.198%	4	3,117	-3.318%
2025-09-29	20.3000	20.3000	20.2500	20.2500	+0.248%	7	3,117	+0.741%
2025-09-23	20.2000	20.2000	20.2000	20.2000	-2.084%	10	3,116	+0.990%
2025-09-22	20.6000	20.6300	20.6000	20.6300	+3.150%	7	3,116	-1.115%
2025-09-19	20.0000	20.0000	20.0000	20.0000	-2.676%	10	3,116	+2.000%
2025-09-17	20.5500	20.5500	20.5500	20.5500	-2.143%	1	3,116	-0.730%
2025-09-16	21.0000	21.0000	21.0000	21.0000	-2.280%	6	3,115	-2.857%
2025-09-15	21.3500	21.4900	21.3500	21.4900	-0.509%	6	3,115	-5.072%
2025-09-12	21.6000	21.6000	21.6000	21.6000	+0.093%	180	3,114	-5.556%
2025-09-10	21.5800	21.5800	21.5800	21.5800	+11.525%	77	3,114	-5.468%
2025-09-05	19.3500	19.3500	19.3500	19.3500	+17.273%	15	3,191	+5.426%
2025-08-18	16.5000	16.5000	16.5000	16.5000	-4.070%	25	3,191	+23.636%
2025-08-13	17.2000	17.2000	17.2000	17.2000	-1.994%	60	3,191	+18.605%
2025-08-12	17.5500	17.5500	17.5500	17.5500	-2.770%	50	3,191	+16.239%
2025-08-08	18.0500	18.0500	18.0500	18.0500	+5.865%	10	3,191	+13.019%
2025-07-31	17.1500	17.1500	17.0500	17.0500	+1.488%	11	3,191	+19.648%
2025-07-30	16.6500	16.8000	16.6500	16.8000	+5.000%	25	3,190	+21.429%
2025-07-29	16.0000	16.0000	16.0000	16.0000	+2.236%	10	3,215	+27.500%
2025-07-28	15.1000	15.6500	15.1000	15.6500	+7.634%	12	3,215	+30.351%
2025-07-25	14.5400	14.5400	14.5400	14.5400	-3.772%	1	3,215	+40.303%
2025-07-24	14.8500	15.1500	14.8500	15.1100	+34.911%	30	3,214	+35.010%
2025-07-22	11.2000	11.2000	11.2000	11.2000	+15.464%	10	3,188	+82.143%
2025-07-09	9.7000	9.7000	9.7000	9.7000	+13.450%	2	3,188	+110.309%
2025-07-01	8.5500	8.5500	8.5500	8.5500	-6.455%	73	3,190	+138.596%
2025-06-30	9.4400	9.4400	9.1100	9.1400	-9.505%	22	3,204	+123.195%
2025-06-24	10.1000	10.1200	10.1000	10.1000	-11.404%	28	3,204	+101.980%
2025-06-20	11.5000	11.5000	11.4000	11.4000	-5.551%	4	3,208	+78.947%
2025-06-16	11.3000	12.0700	11.3000	12.0700	-0.248%	2	3,208	+69.014%
2025-06-12	12.0000	12.1000	11.9500	12.1000	+10.502%	56	3,208	+68.595%
2025-06-05	10.9500	10.9500	10.9500	10.9500	-14.118%	28	3,208	+86.301%
2025-05-29	12.7500	12.7500	12.7500	12.7500	+12.335%	3	3,208	+60.000%
2025-05-14	11.2000	11.3500	11.2000	11.3500	-6.584%	32	3,208	+79.736%
2025-05-13	12.1500	12.1500	12.1500	12.1500	+1.250%	97	3,206	+67.901%
2025-05-12	12.0000	12.0000	12.0000	12.0000	-3.692%	13	3,246	+70.000%
2025-05-05	12.4600	12.4600	12.4600	12.4600	+3.833%	1	3,238	+63.724%
2025-05-02	12.0000	12.0000	12.0000	12.0000	-4.762%	2	3,238	+70.000%
2025-04-29	12.6000	12.6000	12.6000	12.6000	+5.000%	1	3,239	+61.905%
2025-04-25	12.0000	12.0000	12.0000	12.0000	-9.842%	56	3,239	+70.000%
2025-04-24	13.3100	13.3100	13.3000	13.3100	-4.929%	16	3,267	+53.268%
2025-04-23	13.9000	14.0000	13.9000	14.0000	+2.564%	7	3,283	+45.714%
2025-04-15	13.6500	13.6500	13.6500	13.6500	-5.208%	50	3,289	+49.451%
2025-04-10	14.0000	14.4000	14.0000	14.4000	-5.263%	9	3,290	+41.667%
2025-04-07	15.0000	15.2000	15.0000	15.2000	+15.152%	4	3,290	+34.211%
2025-04-03	12.8000	13.2000	12.8000	13.2000	+5.600%	12	3,290	+54.545%
2025-04-02	12.5000	12.5000	12.5000	12.5000	-6.015%	3	3,291	+63.200%
2025-03-28	12.8000	13.3000	12.8000	13.3000	-5.674%	24	3,291	+53.383%
2025-03-13	13.5000	14.1000	13.5000	14.1000	+2.174%	12	3,294	+44.681%
2025-03-10	13.6000	13.8000	13.5000	13.8000	+31.429%	18	3,294	+47.826%
2025-03-03	10.5000	10.5000	10.5000	10.5000	-10.256%	1	3,297	+94.286%
2025-02-21	11.1000	11.7000	11.1000	11.7000	+5.405%	42	3,298	+74.359%
2025-02-20	10.9000	11.1000	10.9000	11.1000	+1.835%	9	3,298	+83.784%
2025-02-19	10.3000	10.9000	10.3000	10.9000	+6.863%	24	3,298	+87.156%
2025-02-18	9.2000	10.2000	9.2000	10.2000	+14.607%	39	3,301	+100.000%
2025-02-14	8.8000	8.9000	8.8000	8.9000	-6.316%	12	3,305	+129.213%
2025-02-12	9.4000	9.5000	9.3000	9.5000	+2.151%	6	3,305	+114.737%
2025-02-11	8.9000	9.3000	8.9000	9.3000	+2.762%	10	3,309	+119.355%
2025-02-05	9.0000	9.0500	9.0000	9.0500	+1.117%	10	3,319	+125.414%
2025-02-04	8.9500	8.9500	8.9500	8.9500	-0.556%	1	3,329	+127.933%
2025-01-31	9.0000	9.0000	9.0000	9.0000	-5.263%	4	3,329	+126.667%
2025-01-28	9.1000	9.5000	9.1000	9.5000	-1.042%	10	3,331	+114.737%
2025-01-24	9.4000	9.6000	9.4000	9.6000	-2.041%	12	3,341	+112.500%
2025-01-22	10.0000	10.1000	9.8000	9.8000	0.000%	9	3,345	+108.163%
2025-01-21	9.7000	9.8000	9.7000	9.8000	+8.889%	4	3,353	+108.163%
2025-01-17	9.0000	9.0000	9.0000	9.0000	-1.747%	2	3,353	+126.667%
2025-01-16	9.1600	9.1600	9.1600	9.1600	-10.196%	20	3,353	+122.707%
2025-01-13	10.1000	10.2000	10.1000	10.2000	+12.088%	4	3,353	+100.000%
2025-01-07	8.9000	9.1000	8.9000	9.1000	+3.881%	6	3,353	+124.176%
2025-01-06	8.6000	8.9000	8.6000	8.7600	+3.059%	209	3,353	+132.877%
2025-01-03	8.5400	8.5500	8.4700	8.5000	+2.410%	602	3,154	+140.000%
2024-12-20	8.3000	8.3000	8.3000	8.3000	+2.469%	30	2,854	+145.783%
2024-12-19	8.1300	8.1400	8.0000	8.1000	0.000%	33	2,854	+151.852%
2024-12-18	7.5000	8.1000	7.5000	8.1000	+11.417%	17	2,837	+151.852%
2024-12-13	7.4000	7.4000	7.2500	7.2700	+2.107%	20	2,837	+180.605%
2024-12-10	7.1200	7.1200	7.1200	7.1200	-2.466%	10	2,847	+186.517%
2024-12-09	7.1000	7.3000	7.1000	7.3000	+5.797%	3	2,857	+179.452%
2024-12-06	6.9000	6.9000	6.9000	6.9000	-2.817%	8	2,857	+195.652%
2024-12-05	7.1000	7.1000	7.1000	7.1000	+1.429%	1	2,853	+187.324%
2024-12-04	7.1100	7.1100	7.0000	7.0000	-13.580%	2	2,852	+191.429%
2024-12-02	8.0000	8.1000	8.0000	8.1000	-2.410%	2	2,852	+151.852%
2024-11-21	8.3000	8.3000	8.3000	8.3000	-6.742%	1	2,852	+145.783%
2024-11-14	8.9000	8.9000	8.9000	8.9000	+2.299%	2	2,852	+129.213%
2024-11-13	8.5000	8.7000	8.5000	8.7000	-6.452%	5	2,854	+134.483%
2024-11-08	9.3000	9.3000	9.3000	9.3000	0.000%	4	2,858	+119.355%
2024-11-07	9.3000	9.3000	9.3000	9.3000	-3.125%	1	2,860	+119.355%
2024-11-06	9.4000	9.6000	9.4000	9.6000	-11.111%	3	2,860	+112.500%
2024-10-31	10.9000	10.9000	10.8000	10.8000	+0.935%	2	2,860	+88.889%
2024-10-30	10.5000	10.7000	10.5000	10.7000	+14.439%	3	2,860	+90.654%
2024-10-28	9.3500	9.3500	9.3500	9.3500	-3.807%	3	2,861	+118.182%
2024-10-22	9.7200	9.7200	9.7200	9.7200	+2.532%	4	2,861	+109.877%
2024-10-18	9.4800	9.4800	9.4800	9.4800	-7.961%	6	2,861	+115.190%
2024-10-11	10.3000	10.3000	10.3000	10.3000	-5.505%	2	2,858	+98.058%
2024-10-10	10.8000	10.9000	10.8000	10.9000	-2.066%	2	2,859	+87.156%
2024-10-02	11.1300	11.1300	11.1300	11.1300	+7.019%	5	2,859	+83.288%
2024-09-26	10.4000	10.4000	10.4000	10.4000	-1.794%	5	2,854	+96.154%
2024-09-20	10.9000	10.9000	10.5900	10.5900	+0.857%	8	2,849	+92.635%
2024-09-17	10.5000	10.5000	10.5000	10.5000	-7.895%	1	2,845	+94.286%
2024-09-12	11.4000	11.4000	11.4000	11.4000	-6.787%	1	2,845	+78.947%
2024-08-26	12.2300	12.2300	12.2300	12.2300	-6.641%	1	2,845	+66.803%
2024-08-15	13.1000	13.1000	13.1000	13.1000	-7.746%	1	2,846	+55.725%
2024-08-14	14.0100	14.2000	14.0100	14.2000	+2.305%	2	2,845	+43.662%
2024-08-13	15.2100	15.8000	13.7100	13.8800	+0.580%	95	2,847	+46.974%
2024-08-02	13.0000	13.8000	13.0000	13.8000	+8.747%	18	2,756	+47.826%
2024-07-31	12.6900	12.6900	12.6900	12.6900	-14.545%	20	2,757	+60.757%
2024-07-29	14.8500	14.8500	14.8500	14.8500	+3.846%	20	2,757	+37.374%
2024-07-25	14.3000	14.3000	14.3000	14.3000	+12.245%	1	2,737	+42.657%
2024-07-19	13.6500	13.6500	12.7400	12.7400	+3.074%	2	2,737	+60.126%
2024-07-18	12.2000	12.3600	12.2000	12.3600	+7.199%	2	2,737	+65.049%
2024-07-17	10.8500	11.7000	10.8500	11.5300	+2.946%	106	2,737	+76.930%
2024-07-16	11.2000	11.2000	11.2000	11.2000	+0.901%	1	2,737	+82.143%
2024-07-15	10.8000	11.1000	10.8000	11.1000	+2.778%	4	2,737	+83.784%
2024-07-12	10.7000	10.8000	10.7000	10.8000	+4.854%	402	2,737	+88.889%
2024-07-10	10.5000	10.6000	10.3000	10.3000	-0.962%	3	2,831	+98.058%
2024-07-09	10.0000	10.4000	9.9500	10.4000	+5.051%	20	2,830	+96.154%
2024-07-08	9.1000	9.9000	9.0400	9.9000	+11.236%	16	2,815	+106.061%
2024-07-05	8.4000	8.9000	8.4000	8.9000	-1.001%	16	2,808	+129.213%
2024-07-02	9.1000	9.1000	8.9900	8.9900	-0.111%	7	2,800	+126.919%
2024-07-01	9.0000	9.0000	9.0000	9.0000	+1.695%	25	2,800	+126.667%
2024-06-28	8.9500	8.9500	8.4000	8.8500	+2.312%	804	2,800	+130.508%
2024-06-27	8.4700	8.7100	8.4700	8.6500	+16.892%	44	2,509	+135.838%
2024-06-26	7.4000	7.4000	7.4000	7.4000	0.000%	2	2,502	+175.676%